Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 42.27 | 42.33 | 41.84 | 42.19 | 165,730 | +0.01(+0.02%) |
Oct 16, 2024 | 41.50 | 42.37 | 41.50 | 42.18 | 247,986 | +0.57(+1.37%) |
Oct 15, 2024 | 40.91 | 42.28 | 40.77 | 41.61 | 334,106 | +0.74(+1.81%) |
Oct 14, 2024 | 40.68 | 40.95 | 40.41 | 40.87 | 174,978 | +0.05(+0.12%) |
Oct 11, 2024 | 40.90 | 41.10 | 40.48 | 40.82 | 203,821 | +0.12(+0.29%) |
Oct 10, 2024 | 41.04 | 41.17 | 40.53 | 40.70 | 264,287 | -0.30(-0.73%) |
Oct 09, 2024 | 40.75 | 41.19 | 40.74 | 41.00 | 234,783 | +0.35(+0.86%) |
Oct 08, 2024 | 40.04 | 40.94 | 39.84 | 40.65 | 284,977 | +0.68(+1.70%) |
Oct 07, 2024 | 39.99 | 40.24 | 39.83 | 39.97 | 291,308 | -0.15(-0.37%) |
Oct 04, 2024 | 40.02 | 40.28 | 39.95 | 40.12 | 226,698 | +0.26(+0.65%) |
Oct 03, 2024 | 40.49 | 40.77 | 39.84 | 39.86 | 277,291 | -0.93(-2.28%) |
Oct 02, 2024 | 40.92 | 41.02 | 40.45 | 40.79 | 314,831 | -0.62(-1.50%) |
Oct 01, 2024 | 42.03 | 42.04 | 41.02 | 41.41 | 323,272 | -0.57(-1.36%) |
Sep 30, 2024 | 42.22 | 42.22 | 41.62 | 41.98 | 251,678 | -0.06(-0.14%) |
Sep 27, 2024 | 41.93 | 42.55 | 41.60 | 42.04 | 274,199 | +0.44(+1.06%) |
Sep 26, 2024 | 40.75 | 41.74 | 40.75 | 41.60 | 309,708 | +0.96(+2.36%) |
Sep 25, 2024 | 41.38 | 41.38 | 40.59 | 40.64 | 353,510 | -0.58(-1.41%) |
Sep 24, 2024 | 41.52 | 41.80 | 41.11 | 41.22 | 266,756 | -0.35(-0.84%) |
Sep 23, 2024 | 41.94 | 42.16 | 41.55 | 41.57 | 272,083 | -0.37(-0.88%) |
Sep 20, 2024 | 41.78 | 42.08 | 41.55 | 41.94 | 1,271,072 | +0.08(+0.19%) |
Sep 19, 2024 | 43.12 | 43.18 | 41.83 | 41.86 | 340,902 | -1.01(-2.36%) |
Sep 18, 2024 | 43.00 | 43.84 | 42.81 | 42.87 | 632,175 | -0.35(-0.81%) |
Sep 17, 2024 | 43.11 | 43.53 | 42.90 | 43.22 | 477,290 | +0.30(+0.70%) |
Sep 16, 2024 | 43.00 | 43.54 | 42.70 | 42.92 | 406,359 | +0.15(+0.35%) |
Sep 13, 2024 | 41.94 | 42.82 | 41.59 | 42.77 | 273,383 | +1.13(+2.71%) |
Sep 12, 2024 | 40.86 | 41.66 | 40.86 | 41.64 | 340,050 | +0.75(+1.83%) |
Sep 11, 2024 | 41.15 | 41.16 | 40.33 | 40.89 | 481,472 | -0.48(-1.16%) |
Sep 10, 2024 | 41.82 | 42.17 | 41.11 | 41.37 | 380,794 | -0.39(-0.93%) |
Sep 09, 2024 | 41.93 | 42.16 | 40.83 | 41.76 | 578,887 | -0.17(-0.41%) |
Sep 06, 2024 | 42.21 | 42.51 | 41.44 | 41.93 | 374,623 | -0.23(-0.55%) |
Sep 05, 2024 | 41.48 | 42.76 | 41.27 | 42.16 | 480,354 | +0.87(+2.11%) |
Sep 04, 2024 | 41.82 | 42.15 | 40.76 | 41.29 | 449,535 | -0.43(-1.03%) |
Sep 03, 2024 | 40.86 | 42.13 | 40.86 | 41.72 | 421,126 | +0.63(+1.53%) |
Aug 30, 2024 | 40.65 | 41.25 | 40.49 | 41.09 | 406,279 | +0.56(+1.38%) |
Aug 29, 2024 | 40.54 | 40.86 | 39.64 | 40.53 | 336,368 | +0.12(+0.30%) |
Aug 28, 2024 | 40.42 | 40.90 | 40.00 | 40.41 | 371,976 | -0.41(-1.00%) |
Aug 27, 2024 | 41.43 | 41.65 | 40.44 | 40.82 | 785,311 | -0.56(-1.35%) |
Aug 26, 2024 | 40.75 | 42.73 | 40.62 | 41.38 | 560,906 | +1.02(+2.53%) |
Aug 23, 2024 | 40.06 | 40.53 | 39.80 | 40.36 | 245,097 | +0.42(+1.05%) |
Aug 22, 2024 | 39.84 | 40.08 | 39.38 | 39.94 | 216,226 | -0.04(-0.10%) |
Aug 21, 2024 | 39.77 | 40.20 | 39.70 | 39.98 | 193,595 | +0.42(+1.06%) |
Aug 20, 2024 | 39.49 | 39.78 | 39.02 | 39.56 | 252,489 | -0.13(-0.33%) |
Aug 19, 2024 | 39.30 | 39.74 | 38.93 | 39.69 | 494,112 | +0.50(+1.28%) |
Aug 16, 2024 | 38.67 | 39.40 | 38.67 | 39.19 | 272,620 | +0.38(+0.98%) |
Aug 15, 2024 | 39.21 | 39.25 | 38.43 | 38.81 | 467,574 | +0.26(+0.67%) |
Aug 14, 2024 | 38.35 | 38.66 | 38.07 | 38.55 | 283,515 | +0.32(+0.84%) |
Aug 13, 2024 | 37.85 | 38.31 | 37.61 | 38.23 | 296,369 | +0.47(+1.24%) |
Aug 12, 2024 | 39.66 | 39.66 | 37.60 | 37.76 | 451,532 | -1.70(-4.31%) |
Aug 09, 2024 | 39.35 | 39.68 | 38.57 | 39.46 | 392,654 | +0.13(+0.33%) |
Aug 08, 2024 | 38.43 | 39.40 | 38.31 | 39.33 | 792,884 | +1.01(+2.64%) |
Aug 07, 2024 | 37.80 | 38.79 | 37.20 | 38.32 | 798,359 | +1.03(+2.76%) |
Aug 06, 2024 | 38.50 | 38.50 | 36.94 | 37.29 | 898,614 | -1.04(-2.71%) |
Aug 05, 2024 | 40.25 | 40.52 | 36.89 | 38.33 | 979,107 | -0.98(-2.49%) |
Aug 02, 2024 | 38.83 | 39.92 | 38.62 | 39.31 | 492,431 | -0.04(-0.10%) |